TTW PCL (BKK:TTW)
Thailand
· Delayed Price · Currency is THB 9.45
+0.05 (0.53%)
At close: Mar 6, 2026
TTW PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 3,823,247 |
| Mar 5, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 1.08% | 2,883,436 |
| Mar 4, 2026 | 9.40 | 9.45 | 9.20 | 9.30 | 9.30 | -2.11% | 12,941,190 |
| Mar 2, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | 7,291,973 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | 4,554,051 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | - | 6,249,115 |
| Feb 25, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | 1.07% | 6,420,040 |
| Feb 24, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 2,122,039 |
| Feb 23, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 4,293,511 |
| Feb 20, 2026 | 9.45 | 9.50 | 9.35 | 9.40 | 9.40 | - | 3,914,390 |
| Feb 19, 2026 | 9.40 | 9.50 | 9.35 | 9.40 | 9.40 | - | 4,895,308 |
| Feb 18, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 0.53% | 3,277,505 |
| Feb 17, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 1,209,249 |
| Feb 16, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | - | 2,553,485 |
| Feb 13, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | 0.54% | 2,453,247 |
| Feb 12, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | 1,568,927 |
| Feb 11, 2026 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | - | 2,013,154 |
| Feb 10, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | 1,412,338 |
| Feb 9, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | 0.55% | 1,479,439 |
| Feb 6, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | 1,513,898 |
| Feb 5, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 560,597 |
| Feb 4, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 1,489,618 |
| Feb 3, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | 0.55% | 2,431,451 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 2,584,682 |
| Jan 30, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 3,234,448 |
| Jan 29, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 3,297,837 |
| Jan 28, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,663,667 |
| Jan 27, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 3,267,655 |
| Jan 26, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 3,978,434 |
| Jan 23, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 955,422 |
| Jan 22, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 1,491,561 |
| Jan 21, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | - | 3,693,802 |
| Jan 20, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 3,367,810 |
| Jan 19, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,207,559 |
| Jan 16, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 1,088,287 |
| Jan 15, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | - | 2,493,445 |
| Jan 14, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - | 1,397,392 |
| Jan 13, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 2,862,599 |
| Jan 12, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 619,440 |
| Jan 9, 2026 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | - | 1,098,385 |
| Jan 8, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | - | 1,818,401 |
| Jan 7, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,141,223 |
| Jan 6, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 717,798 |
| Jan 5, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 2,435,626 |
| Dec 30, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | - | 2,796,221 |
| Dec 29, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 1,009,381 |
| Dec 26, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 604,580 |
| Dec 25, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 797,750 |
| Dec 24, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 467,310 |
| Dec 23, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 2,504,310 |
| Dec 22, 2025 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | 628,160 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 2,383,139 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 905,735 |
| Dec 17, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 753,370 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 739,663 |
| Dec 15, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 3,133,224 |
| Dec 12, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,212,128 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 619,212 |
| Dec 9, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 1,105,912 |
| Dec 8, 2025 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | - | 1,479,108 |
| Dec 4, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 2,157,283 |
| Dec 3, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 392,112 |
| Dec 2, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1,932,827 |
| Dec 1, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 1,372,527 |
| Nov 28, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,852,815 |
| Nov 27, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 3,135,345 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 578,391 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | 855,535 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 2,631,220 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | 445,433 |
| Nov 20, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 1,255,083 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 599,137 |
| Nov 18, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 1,658,658 |
| Nov 17, 2025 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 0.56% | 2,873,106 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 4,626,943 |
| Nov 13, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,556,382 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,943,151 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 364,663 |
| Nov 10, 2025 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 2,429,192 |
| Nov 7, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 681,067 |
| Nov 6, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 639,877 |
| Nov 5, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 644,546 |
| Nov 4, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 2,128,779 |
| Nov 3, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 3,719,447 |
| Oct 31, 2025 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 2,358,014 |
| Oct 30, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 1,626,376 |
| Oct 29, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 1,677,818 |
| Oct 28, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 1,952,944 |
| Oct 27, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 2,207,935 |
| Oct 24, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,179,334 |
| Oct 22, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 2,139,045 |
| Oct 21, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 2,520,255 |
| Oct 20, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,119,933 |
| Oct 17, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 734,400 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 4,413,241 |
| Oct 15, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 4,663,678 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 1,308,377 |
| Oct 10, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 509,951 |
| Oct 9, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 2,075,650 |
| Oct 8, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | - | 2,284,858 |